Historical Stock Prices

GCO 
$61.84
*  
0.87
1.39%
Get GCO Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading GCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 61.82 62.8 61.54 61.84 270,103
09/03/2015 64.01 65.78 61.75 62.71 829,959
09/02/2015 59.56 59.65 58.09 58.7 364,312
09/01/2015 59.06 60.25 58.67 58.75 156,442
08/31/2015 60.46 61.32 59.79 59.89 223,445
08/28/2015 60.57 62.63 60.42 61.05 174,765
08/27/2015 59.53 61.4 58.63 60.85 180,127
08/26/2015 58.6 59.14 57.72 59.14 108,058
08/25/2015 59.06 59.09 57.22 57.33 118,089
08/24/2015 56.88 59.34 56.38 57.59 146,847
08/21/2015 60.83 61.04 59.44 59.6 186,106
08/20/2015 62.57 62.6 61.33 61.42 91,385
08/19/2015 63.37 63.805 63.11 63.14 106,823
08/18/2015 64.05 64.29 63.58 63.81 83,626
08/17/2015 63.09 64.08 62.34 64.05 123,616
08/14/2015 63.15 63.84 62.63 63.24 82,564
08/13/2015 62.49 63.85 62.28 62.99 91,484
08/12/2015 63.05 63.05 61.66 62.63 95,218
08/11/2015 63.24 63.79 62.86 63.55 67,713
08/10/2015 63.12 63.87 63 63.59 80,049
08/07/2015 62.84 63.09 62.28 62.73 82,308
08/06/2015 63.98 63.98 62.63 63.15 82,137
08/05/2015 64.02 64.59 63.46 64.06 105,432
08/04/2015 63.72 64.5 63.35 63.75 85,770
08/03/2015 64.9 64.9 63.1 63.62 96,852
07/31/2015 64.38 65.13 64.07 64.69 109,911
07/30/2015 63.56 64.59 63.25 64.25 117,021
07/29/2015 62.96 63.925 62.66 63.68 145,842
07/28/2015 63.21 63.55 61.9 63.05 220,866
07/27/2015 62.62 62.93 61.96 62.71 142,580
07/24/2015 63.65 64.19 62.91 63.09 162,403
07/23/2015 65.35 65.35 64 64.09 91,951
07/22/2015 64.33 65.09 64.33 65.09 78,993
07/21/2015 65.12 65.38 63.995 64.65 112,480
07/20/2015 65.04 65.89 64.74 65.26 162,881
07/17/2015 66.24 66.24 65.11 65.18 108,459
07/16/2015 66.29 66.98 65.79 66.45 133,042
07/15/2015 66.35 66.68 65.89 65.98 104,934
07/14/2015 67.16 67.55 66.16 66.43 160,853
07/13/2015 66.94 67.11 66.2 66.93 126,422
07/10/2015 66.24 66.73 65.85 66.37 77,370
07/09/2015 66.12 66.6 65.36 65.78 160,893
07/08/2015 66.18 67.125 65.14 65.81 206,729
07/07/2015 66.64 67.21 65.32 66.51 207,605
07/06/2015 65.65 66.68 65.65 66.55 125,800
07/02/2015 66.46 66.582 65.53 66.03 73,901
07/01/2015 66.53 67.22 65.99 66.31 176,675
06/30/2015 66.09 66.59 65.02 66.03 158,231
06/29/2015 67.14 67.83 65.7 65.74 133,068
06/26/2015 66.48 67.69 66.23 67.53 226,361
06/25/2015 66.65 66.65 66.02 66.24 110,523
06/24/2015 66.97 67.5 66.23 66.43 135,649
06/23/2015 66.66 67.35 66.18 67.15 157,389
06/22/2015 67.56 67.56 66.39 66.58 99,081
06/19/2015 67.48 68.5 67.36 67.37 180,990
06/18/2015 66.86 67.96 66.86 67.5 82,451
06/17/2015 66.82 67.34 66.19 66.79 60,786
06/16/2015 66.6 67.35 66.28 66.81 109,214
06/15/2015 66.91 67.11 65.99 66.69 105,139
06/12/2015 66.96 67.53 66.72 67.43 100,565
06/11/2015 66.79 67.17 66.31 66.85 85,848
06/10/2015 66.34 67.07 66.15 66.63 113,652
06/09/2015 67.09 67.197 65.99 66.01 130,742
06/08/2015 67.43 67.85 66.88 66.89 119,558
06/05/2015 67.36 67.94 66.48 67.47 104,749
06/04/2015 66.35 67.75 66.24 67.38 140,575
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?